PT Arsy Buana Travelindo Tbk (IDX:HAJJ)
Indonesia · Delayed Price · Currency is IDR 120.00
+1.00 (0.84%)
At close: Apr 1, 2026
IDX:HAJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 9,196,000 |
| Mar 31, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 8,236,700 |
| Mar 30, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 8,376,900 |
| Mar 27, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 7,512,900 |
| Mar 26, 2026 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 2.50% | 9,673,300 |
| Mar 25, 2026 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 1.69% | 7,746,800 |
| Mar 17, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 8,104,400 |
| Mar 16, 2026 | 118.00 | 120.00 | 110.00 | 118.00 | 118.00 | - | 8,490,900 |
| Mar 13, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -1.67% | 8,784,000 |
| Mar 12, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 7,072,800 |
| Mar 11, 2026 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | -0.81% | 9,543,900 |
| Mar 10, 2026 | 123.00 | 127.00 | 118.00 | 123.00 | 123.00 | - | 12,483,200 |
| Mar 9, 2026 | 130.00 | 130.00 | 119.00 | 123.00 | 123.00 | -6.11% | 10,773,300 |
| Mar 6, 2026 | 130.00 | 132.00 | 122.00 | 131.00 | 131.00 | 0.77% | 9,698,900 |
| Mar 5, 2026 | 125.00 | 132.00 | 120.00 | 130.00 | 130.00 | 3.17% | 12,041,200 |
| Mar 4, 2026 | 133.00 | 134.00 | 125.00 | 126.00 | 126.00 | -3.82% | 11,344,900 |
| Mar 3, 2026 | 132.00 | 134.00 | 128.00 | 131.00 | 131.00 | 0.77% | 10,464,400 |
| Mar 2, 2026 | 137.00 | 141.00 | 130.00 | 130.00 | 130.00 | -7.80% | 17,820,600 |
| Feb 27, 2026 | 140.00 | 142.00 | 131.00 | 141.00 | 141.00 | 0.71% | 16,334,600 |
| Feb 26, 2026 | 146.00 | 147.00 | 138.00 | 140.00 | 140.00 | -4.11% | 15,279,200 |
| Feb 25, 2026 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 0.69% | 8,666,400 |
| Feb 24, 2026 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | -1.36% | 10,033,100 |
| Feb 23, 2026 | 149.00 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 8,707,300 |
| Feb 20, 2026 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | - | 16,639,600 |
| Feb 19, 2026 | 149.00 | 152.00 | 145.00 | 148.00 | 148.00 | -0.67% | 13,685,800 |
| Feb 18, 2026 | 153.00 | 156.00 | 146.00 | 149.00 | 149.00 | -2.61% | 15,163,700 |
| Feb 13, 2026 | 160.00 | 160.00 | 153.00 | 153.00 | 153.00 | -4.38% | 11,188,900 |
| Feb 12, 2026 | 159.00 | 163.00 | 158.00 | 160.00 | 160.00 | - | 9,814,300 |
| Feb 11, 2026 | 164.00 | 166.00 | 159.00 | 160.00 | 160.00 | -2.44% | 8,902,600 |
| Feb 10, 2026 | 156.00 | 166.00 | 154.00 | 164.00 | 164.00 | 5.13% | 11,276,400 |
| Feb 9, 2026 | 150.00 | 157.00 | 148.00 | 156.00 | 156.00 | 4.00% | 6,307,300 |
| Feb 6, 2026 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | -5.06% | 8,058,100 |
| Feb 5, 2026 | 160.00 | 166.00 | 157.00 | 158.00 | 158.00 | -1.25% | 7,508,200 |
| Feb 4, 2026 | 152.00 | 161.00 | 152.00 | 160.00 | 160.00 | 5.26% | 10,024,200 |
| Feb 3, 2026 | 142.00 | 155.00 | 142.00 | 152.00 | 152.00 | 7.04% | 11,507,800 |
| Feb 2, 2026 | 144.00 | 146.00 | 137.00 | 142.00 | 142.00 | -1.39% | 11,577,700 |
| Jan 30, 2026 | 140.00 | 145.00 | 138.00 | 144.00 | 144.00 | 2.86% | 10,346,500 |
| Jan 29, 2026 | 161.00 | 161.00 | 133.00 | 140.00 | 140.00 | -4.76% | 19,506,300 |
| Jan 28, 2026 | 153.00 | 153.00 | 143.00 | 147.00 | 147.00 | -3.29% | 22,991,000 |
| Jan 27, 2026 | 150.00 | 154.00 | 148.00 | 152.00 | 152.00 | 2.70% | 10,153,700 |
| Jan 26, 2026 | 151.00 | 155.00 | 148.00 | 148.00 | 148.00 | -1.99% | 13,320,600 |
| Jan 23, 2026 | 157.00 | 160.00 | 142.00 | 151.00 | 151.00 | -3.82% | 20,805,700 |
| Jan 22, 2026 | 157.00 | 169.00 | 154.00 | 157.00 | 157.00 | 1.29% | 19,882,100 |
| Jan 21, 2026 | 165.00 | 170.00 | 154.00 | 155.00 | 155.00 | -6.06% | 21,278,000 |
| Jan 20, 2026 | 168.00 | 177.00 | 158.00 | 165.00 | 165.00 | - | 45,735,600 |
| Jan 19, 2026 | 152.00 | 165.00 | 146.00 | 165.00 | 165.00 | 10.00% | 46,257,100 |
| Jan 15, 2026 | 147.00 | 152.00 | 146.00 | 150.00 | 150.00 | 2.74% | 23,523,400 |
| Jan 14, 2026 | 141.00 | 147.00 | 139.00 | 146.00 | 146.00 | 3.55% | 16,884,800 |
| Jan 13, 2026 | 141.00 | 148.00 | 135.00 | 141.00 | 141.00 | - | 16,296,000 |
| Jan 12, 2026 | 152.00 | 152.00 | 137.00 | 141.00 | 141.00 | -6.62% | 27,711,600 |